| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2020 | CNY | 6.6 | 6.89 | 6.45 | 6.66 | 6.66 | +0.11 (+1.68%) | 14,300,848 |
| 27 Nov 2020 | CNY | 6.68 | 6.69 | 6.36 | 6.55 | 6.55 | -0.12 (-1.80%) | 12,400,716 |
| 26 Nov 2020 | CNY | 6.45 | 6.73 | 6.35 | 6.67 | 6.67 | +0.18 (+2.77%) | 17,361,087 |
| 25 Nov 2020 | CNY | 6.46 | 6.79 | 6.4 | 6.49 | 6.49 | +0.02 (+0.31%) | 15,081,990 |
| 24 Nov 2020 | CNY | 6.43 | 6.53 | 6.36 | 6.47 | 6.47 | +0.06 (+0.94%) | 8,289,550 |
| 23 Nov 2020 | CNY | 6.43 | 6.48 | 6.35 | 6.41 | 6.41 | -0.02 (-0.31%) | 6,643,020 |
| 20 Nov 2020 | CNY | 6.34 | 6.47 | 6.28 | 6.43 | 6.43 | +0.05 (+0.78%) | 7,382,700 |
| 19 Nov 2020 | CNY | 6.32 | 6.47 | 6.27 | 6.38 | 6.38 | +0.12 (+1.92%) | 11,597,628 |
| 18 Nov 2020 | CNY | 6.19 | 6.26 | 6.14 | 6.26 | 6.26 | +0.06 (+0.97%) | 4,174,866 |
| 17 Nov 2020 | CNY | 6.11 | 6.25 | 6.11 | 6.2 | 6.2 | +0.07 (+1.14%) | 4,838,301 |
| 16 Nov 2020 | CNY | 6.09 | 6.16 | 6.07 | 6.13 | 6.13 | +0.04 (+0.66%) | 3,092,200 |
| 13 Nov 2020 | CNY | 6.08 | 6.11 | 5.99 | 6.09 | 6.09 | +0.03 (+0.50%) | 2,118,064 |
| 12 Nov 2020 | CNY | 6.05 | 6.11 | 6.02 | 6.06 | 6.06 | +0.01 (+0.17%) | 1,534,900 |
| 11 Nov 2020 | CNY | 6.09 | 6.11 | 6.04 | 6.05 | 6.05 | -0.05 (-0.82%) | 2,018,500 |
| 10 Nov 2020 | CNY | 6.22 | 6.23 | 6.07 | 6.1 | 6.1 | -0.14 (-2.24%) | 3,161,350 |
| 9 Nov 2020 | CNY | 6.16 | 6.32 | 6.11 | 6.24 | 6.24 | +0.1 (+1.63%) | 5,497,402 |
| 6 Nov 2020 | CNY | 6.2 | 6.23 | 6.07 | 6.14 | 6.14 | -0.05 (-0.81%) | 2,947,100 |
| 5 Nov 2020 | CNY | 6.12 | 6.23 | 6.07 | 6.19 | 6.19 | +0.13 (+2.15%) | 4,367,650 |
| 4 Nov 2020 | CNY | 6.06 | 6.14 | 6.02 | 6.06 | 6.06 | +0.01 (+0.17%) | 2,983,250 |
| 3 Nov 2020 | CNY | 5.9 | 6.05 | 5.9 | 6.05 | 6.05 | +0.15 (+2.54%) | 2,092,550 |
| 2 Nov 2020 | CNY | 5.86 | 5.95 | 5.81 | 5.9 | 5.9 | +0.07 (+1.20%) | 1,930,285 |
| 30 Oct 2020 | CNY | 6 | 6 | 5.83 | 5.83 | 5.83 | -0.19 (-3.16%) | 2,199,500 |
| 29 Oct 2020 | CNY | 5.87 | 6.07 | 5.87 | 6.02 | 6.02 | +0.07 (+1.18%) | 2,455,800 |
| 28 Oct 2020 | CNY | 5.94 | 6.02 | 5.9 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,570,800 |
| 27 Oct 2020 | CNY | 6.06 | 6.07 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 1,318,700 |
| 26 Oct 2020 | CNY | 6.02 | 6.12 | 5.95 | 6.03 | 6.03 | +0.02 (+0.33%) | 1,528,350 |
| 23 Oct 2020 | CNY | 6.07 | 6.15 | 6 | 6.01 | 6.01 | -0.07 (-1.15%) | 1,675,467 |
| 22 Oct 2020 | CNY | 6.07 | 6.1 | 6.01 | 6.08 | 6.08 | -0.01 (-0.16%) | 1,328,735 |
| 21 Oct 2020 | CNY | 6.16 | 6.17 | 6.07 | 6.09 | 6.09 | -0.08 (-1.30%) | 1,648,600 |
| 20 Oct 2020 | CNY | 6.1 | 6.18 | 6.05 | 6.17 | 6.17 | +0.06 (+0.98%) | 1,886,692 |
